Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.500
+0.020 (1.35%)
At close: Jun 6, 2025, 4:00 PM
1.550
+0.050 (3.33%)
After-hours: Jun 6, 2025, 6:28 PM EDT
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 77,484 |
| Jun 5, 2025 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | -4.52% | 124,780 |
| Jun 4, 2025 | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | 1.31% | 58,483 |
| Jun 3, 2025 | 1.57 | 1.62 | 1.51 | 1.53 | 1.53 | -2.55% | 105,311 |
| Jun 2, 2025 | 1.61 | 1.67 | 1.55 | 1.57 | 1.57 | -2.48% | 55,603 |
| May 30, 2025 | 1.72 | 1.77 | 1.58 | 1.61 | 1.61 | -5.85% | 148,439 |
| May 29, 2025 | 1.80 | 1.82 | 1.68 | 1.71 | 1.71 | -2.29% | 65,703 |
| May 28, 2025 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -4.37% | 70,597 |
| May 27, 2025 | 1.67 | 1.87 | 1.65 | 1.83 | 1.83 | 10.24% | 166,882 |
| May 23, 2025 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -2.35% | 36,579 |
| May 22, 2025 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 2.41% | 74,508 |
| May 21, 2025 | 1.66 | 1.79 | 1.62 | 1.66 | 1.66 | 0.61% | 116,944 |
| May 20, 2025 | 1.59 | 1.68 | 1.56 | 1.65 | 1.65 | 3.12% | 127,563 |
| May 19, 2025 | 1.62 | 1.69 | 1.58 | 1.60 | 1.60 | -5.88% | 139,206 |
| May 16, 2025 | 1.87 | 1.87 | 1.53 | 1.70 | 1.70 | -13.71% | 337,147 |
| May 15, 2025 | 2.01 | 2.10 | 1.94 | 1.97 | 1.97 | 0.51% | 168,770 |
| May 14, 2025 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | 0.51% | 127,748 |
| May 13, 2025 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | 3.72% | 136,527 |
| May 12, 2025 | 1.85 | 1.95 | 1.81 | 1.88 | 1.88 | 6.21% | 243,584 |
| May 9, 2025 | 1.51 | 1.84 | 1.51 | 1.77 | 1.77 | 19.59% | 495,609 |
| May 8, 2025 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 3.50% | 125,526 |
| May 7, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 100,248 |
| May 6, 2025 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 66,317 |
| May 5, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 29,262 |
| May 2, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 61,980 |
| May 1, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -0.70% | 42,157 |
| Apr 30, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 62,278 |
| Apr 29, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -3.27% | 90,223 |
| Apr 28, 2025 | 1.54 | 1.59 | 1.50 | 1.53 | 1.53 | - | 45,265 |
| Apr 25, 2025 | 1.43 | 1.58 | 1.43 | 1.53 | 1.53 | 6.99% | 99,638 |
| Apr 24, 2025 | 1.41 | 1.45 | 1.35 | 1.43 | 1.43 | 2.88% | 119,704 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.37 | 1.39 | 1.39 | - | 85,133 |
| Apr 22, 2025 | 1.40 | 1.43 | 1.33 | 1.39 | 1.39 | -0.71% | 162,691 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | -3.45% | 55,781 |
| Apr 17, 2025 | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | 7.41% | 144,607 |
| Apr 16, 2025 | 1.44 | 1.48 | 1.35 | 1.35 | 1.35 | -6.25% | 191,755 |
| Apr 15, 2025 | 1.56 | 1.56 | 1.40 | 1.44 | 1.44 | -8.28% | 256,054 |
| Apr 14, 2025 | 1.96 | 2.00 | 1.55 | 1.57 | 1.57 | -10.80% | 428,153 |
| Apr 11, 2025 | 1.67 | 1.81 | 1.67 | 1.76 | 1.76 | 4.14% | 1,157,019 |
| Apr 10, 2025 | 1.71 | 1.75 | 1.63 | 1.69 | 1.69 | - | 93,127 |
| Apr 9, 2025 | 1.52 | 1.72 | 1.50 | 1.69 | 1.69 | 11.18% | 135,039 |
| Apr 8, 2025 | 1.83 | 1.83 | 1.52 | 1.52 | 1.52 | -12.14% | 152,556 |
| Apr 7, 2025 | 1.66 | 1.85 | 1.62 | 1.73 | 1.73 | -3.35% | 107,896 |
| Apr 4, 2025 | 1.90 | 1.92 | 1.71 | 1.79 | 1.79 | -10.05% | 251,742 |
| Apr 3, 2025 | 2.01 | 2.13 | 1.91 | 1.99 | 1.99 | -3.86% | 146,316 |
| Apr 2, 2025 | 2.09 | 2.18 | 2.04 | 2.07 | 2.07 | -2.36% | 114,702 |
| Apr 1, 2025 | 2.07 | 2.13 | 2.00 | 2.12 | 2.12 | 3.92% | 78,187 |
| Mar 31, 2025 | 2.00 | 2.06 | 1.95 | 2.04 | 2.04 | 1.49% | 96,230 |
| Mar 28, 2025 | 2.15 | 2.18 | 2.01 | 2.01 | 2.01 | -6.51% | 116,302 |
| Mar 27, 2025 | 2.14 | 2.20 | 2.12 | 2.15 | 2.15 | 0.47% | 57,740 |